List of Securities Quotation: LQ45 Date: Tuesday, 03 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. 1,525 1,575 1,530 1,565 40 5,412,100 8,437,699,500 3,230 1,908.537 1,570 J 133,600 1,565 T/B 46,300 2 ADRO Adaro Energy Tbk. 1,130 1,165 1,140 1,145 15 70,174,800 80,609,045,000 6,194 104.091 1,150 J 1,036,800 1,145 T/B 838,900 3 AKRA AKR Corporindo Tbk. 2,610 2,640 2,570 2,590 -20 12,552,300 32,731,528,000 1,835 2,064.222 2,590 T/J 1,013,000 2,580 B 465,700 4 ANTM Aneka Tambang Tbk. 1,100 1,130 1,105 1,110 10 317,572,700 354,644,564,000 15,434 731.852 1,115 J 3,270,500 1,110 T/B 17,698,400 5 ASII Astra International Tbk. 5,400 5,500 5,425 5,500 100 44,789,800 244,305,110,000 4,156 3,933.151 5,500 T/J 2,257,600 5,475 B 2,400 6 BBCA Bank Central Asia Tbk. 29,100 29,475 29,175 29,450 350 15,630,400 458,803,507,500 11,235 16,828.571 29,475 J 504,400 29,450 T/B 12,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,660 4,740 4,660 4,670 10 44,974,800 210,353,836,000 11,498 22.461 4,680 J 329,800 4,670 T/B 812,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,400 3,360 3,380 0 121,456,100 410,859,960,000 13,286 3,862.857 3,380 T/J 5,178,000 3,370 B 1,546,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,395 1,400 10 27,641,400 38,788,874,000 3,198 182.609 1,405 J 245,100 1,400 T/B 643,700 10 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,000 5,900 6,000 25 37,981,700 226,577,807,500 7,414 1,807.953 6,000 T/J 2,515,700 5,975 B 501,500 11 BSDE Bumi Serpong Damai Tbk. 880 910 875 905 25 39,653,200 35,354,472,500 2,763 177.275 910 J 1,239,900 905 T/B 9,119,500 12 BTPS Bank BTPN Syariah Tbk. 3,790 3,880 3,790 3,840 50 5,535,300 21,239,023,000 2,417 393.846 3,840 T/J 695,400 3,830 B 18,400 13 CPIN Charoen Pokphand Indonesia Tbk 5,825 5,975 5,850 5,950 125 5,199,600 30,837,282,500 2,746 27,098.420 5,950 T/J 165,500 5,925 B 6,800 14 CTRA Ciputra Development Tbk. 815 830 810 820 5 14,618,000 11,953,178,000 1,321 183.593 820 T/J 1,451,000 815 B 356,000 15 ERAA Erajaya Swasembada Tbk. 1,790 1,840 1,750 1,775 -15 16,992,300 30,427,401,500 3,161 177.500 1,775 T/J 6,000 1,770 B 244,300 16 EXCL XL Axiata Tbk. 2,010 2,050 2,010 2,010 0 24,213,900 48,873,927,000 2,707 102.009 2,010 T/J 2,457,100 2,000 B 2,498,700 17 GGRM Gudang Garam Tbk. 40,525 40,925 40,400 40,825 300 1,022,200 41,610,547,500 2,276 1,593.171 40,825 T/J 22,300 40,800 B 100 18 HMSP H.M. Sampoerna Tbk. 1,405 1,425 1,410 1,420 15 30,774,900 43,614,435,500 3,852 7,088.658 1,420 T/J 1,865,500 1,415 B 990,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,825 9,725 9,725 -25 4,004,300 39,126,257,500 3,591 360.519 9,750 J 139,600 9,725 T/B 219,300 20 INCO Vale Indonesia Tbk. 4,270 4,340 4,230 4,230 -40 15,327,100 65,384,928,000 5,078 1,726.531 4,240 J 46,800 4,230 T/B 825,900 21 INDF Indofood Sukses Makmur Tbk. 7,025 7,050 6,950 7,000 -25 6,839,400 47,875,322,500 3,768 1,198.240 7,025 J 22,900 7,000 T/B 221,300 22 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,400 9,125 9,275 175 5,818,200 53,962,117,500 3,896 477.928 9,275 T/J 56,400 9,250 B 397,300 23 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,275 12,150 12,275 75 1,170,300 14,291,602,500 2,554 491.000 12,275 T/J 1,900 12,250 B 9,100 24 ITMG Indo Tambangraya Megah Tbk. 8,250 8,375 8,275 8,300 50 1,672,400 13,891,820,000 1,624 59.286 8,325 J 23,000 8,300 T/B 157,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,080 1,060 1,065 10 16,395,800 17,490,367,000 2,861 291.143 1,070 J 112,400 1,065 T/B 1,804,800 26 JSMR Jasa Marga (Persero) Tbk. 3,570 3,800 3,620 3,780 210 21,223,600 79,031,084,000 5,404 222.903 3,790 J 481,400 3,780 T/B 96,600 27 KLBF Kalbe Farma Tbk. 1,495 1,505 1,465 1,475 -20 42,358,100 62,511,122,000 7,499 14,386.033 1,475 T/J 5,618,900 1,470 B 1,751,800 28 MDKA Merdeka Copper Gold Tbk. 1,850 1,880 1,855 1,875 25 41,967,400 78,440,508,000 4,758 488.928 1,875 T/J 1,368,800 1,870 B 200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,570 2,600 2,470 2,500 -70 25,765,300 65,120,748,000 3,040 147.190 2,500 T/J 1,030,700 2,480 B 71,600 30 MNCN Media Nusantara Citra Tbk. 800 830 810 815 15 42,798,000 34,904,582,000 2,211 90.556 815 T/J 829,200 810 B 2,010,100 31 PGAS Perusahaan Gas Negara Tbk. 1,060 1,085 1,060 1,075 15 80,932,200 86,963,966,000 5,223 358.333 1,080 J 2,422,400 1,075 T/B 2,925,800 32 PTBA Bukit Asam Tbk. 1,940 1,965 1,950 1,950 10 9,393,500 18,351,087,000 4,035 1,695.652 1,955 J 120,800 1,950 T/B 2,205,800 33 PTPP PP (Persero) Tbk. 890 915 895 910 20 19,396,500 17,561,120,000 1,810 171.053 915 J 1,451,800 910 T/B 271,300 34 PWON Pakuwon Jati Tbk. 418 424 418 422 4 62,326,800 26,277,403,000 4,043 1,626.894 424 J 8,518,000 422 T/B 76,200 35 SCMA Surya Citra Media Tbk. 1,480 1,610 1,460 1,500 20 22,070,900 33,721,091,500 2,460 678.570 1,500 T/J 114,400 1,495 B 1,300 36 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,275 8,850 8,925 -200 12,142,000 108,684,095,000 5,930 3,105.644 8,950 J 13,100 8,925 T/B 48,400 37 SMRA Summarecon Agung Tbk. 660 675 635 645 -15 58,481,900 38,039,402,500 3,502 1,059.809 650 J 1,394,800 645 T/B 888,000 38 SRIL Sri Rejeki Isman Tbk. 202 240 204 226 24 463,232,300 105,700,606,800 18,673 94.167 228 J 8,479,500 226 T/B 260,700 39 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,495 1,445 1,460 -15 31,740,200 46,259,690,500 5,116 360.494 1,465 J 5,000 1,460 T/B 500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,100 6,425 350 8,681,300 55,082,820,000 4,164 397.247 6,425 T/J 437,600 6,400 B 26,400 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,590 2,540 2,580 20 188,874,000 485,901,163,000 19,232 1,355.861 2,590 J 2,301,600 2,580 T/B 9,633,800 42 TOWR Sarana Menara Nusantara Tbk. 990 995 980 985 -5 49,375,400 48,698,005,000 13,815 4,692.040 990 J 1,577,700 985 T/B 1,129,800 43 UNTR United Tractors Tbk. 20,450 20,925 20,500 20,900 450 4,239,500 87,845,482,500 5,860 24,880.952 20,900 T/J 10,300 20,875 B 18,700 44 UNVR Unilever Indonesia Tbk. 7,625 7,850 7,650 7,825 200 8,572,700 66,676,395,000 7,842 200,332.821 7,825 T/J 38,300 7,800 B 104,200 45 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,210 1,170 1,205 45 9,526,400 11,330,290,500 2,244 309.726 1,210 J 445,000 1,205 T/B 271,600 Total 2,090,521,000 4,139,145,276,300 248,956 61,449,500 61,231,300 Jakarta, 03 November 2020 Trading Division